Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
10.05
-0.09 (-0.89%)
At close: Apr 10, 2026, 4:00 PM EDT
10.02
-0.03 (-0.30%)
After-hours: Apr 10, 2026, 7:59 PM EDT
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.06 | 10.22 | 9.99 | 10.05 | 10.05 | -0.89% | 9,037,758 |
| Apr 9, 2026 | 10.46 | 10.68 | 10.05 | 10.14 | 10.14 | -1.84% | 9,647,587 |
| Apr 8, 2026 | 9.94 | 10.40 | 9.36 | 10.33 | 10.33 | -8.01% | 22,641,353 |
| Apr 7, 2026 | 10.70 | 11.23 | 10.69 | 11.23 | 11.23 | 6.04% | 11,217,758 |
| Apr 6, 2026 | 10.60 | 10.72 | 10.53 | 10.59 | 10.59 | -0.19% | 4,431,430 |
| Apr 2, 2026 | 10.76 | 10.92 | 10.46 | 10.61 | 10.61 | 2.51% | 8,052,940 |
| Apr 1, 2026 | 10.50 | 10.75 | 10.17 | 10.35 | 10.35 | -4.43% | 10,541,644 |
| Mar 31, 2026 | 11.08 | 11.30 | 10.52 | 10.83 | 10.83 | -1.99% | 12,950,031 |
| Mar 30, 2026 | 11.60 | 11.75 | 11.01 | 11.05 | 11.05 | -2.73% | 11,094,829 |
| Mar 27, 2026 | 11.25 | 11.58 | 11.22 | 11.36 | 11.36 | 0.89% | 11,023,263 |
| Mar 26, 2026 | 10.95 | 11.35 | 10.94 | 11.26 | 11.26 | 3.02% | 6,659,761 |
| Mar 25, 2026 | 10.72 | 11.01 | 10.71 | 10.93 | 10.93 | 0.37% | 8,667,987 |
| Mar 24, 2026 | 10.84 | 11.14 | 10.81 | 10.89 | 10.89 | 1.59% | 7,408,513 |
| Mar 23, 2026 | 10.37 | 10.90 | 10.37 | 10.72 | 10.72 | -1.74% | 14,747,538 |
| Mar 20, 2026 | 10.79 | 10.95 | 10.64 | 10.91 | 10.91 | 1.77% | 14,178,844 |
| Mar 19, 2026 | 10.72 | 11.09 | 10.65 | 10.72 | 10.72 | -0.19% | 9,028,006 |
| Mar 18, 2026 | 10.78 | 10.87 | 10.47 | 10.74 | 10.74 | 0.19% | 11,459,006 |
| Mar 17, 2026 | 10.28 | 10.78 | 10.25 | 10.72 | 10.72 | 5.72% | 13,003,597 |
| Mar 16, 2026 | 10.20 | 10.46 | 10.00 | 10.14 | 10.14 | -1.46% | 9,519,715 |
| Mar 13, 2026 | 9.73 | 10.39 | 9.60 | 10.29 | 10.29 | 4.47% | 16,893,085 |
| Mar 12, 2026 | 9.93 | 9.95 | 9.69 | 9.85 | 9.85 | 0.31% | 9,660,381 |
| Mar 11, 2026 | 9.44 | 9.91 | 9.33 | 9.82 | 9.82 | 3.37% | 12,457,818 |
| Mar 10, 2026 | 9.17 | 9.79 | 9.09 | 9.50 | 9.50 | 2.48% | 13,788,571 |
| Mar 9, 2026 | 8.98 | 9.68 | 8.82 | 9.27 | 9.27 | 3.34% | 18,032,747 |
| Mar 6, 2026 | 8.91 | 9.07 | 8.71 | 8.97 | 8.97 | 1.47% | 11,628,646 |
| Mar 5, 2026 | 8.91 | 8.97 | 8.72 | 8.84 | 8.84 | -0.34% | 11,478,215 |
| Mar 4, 2026 | 8.67 | 9.03 | 8.67 | 8.87 | 8.87 | 0.45% | 8,954,412 |
| Mar 3, 2026 | 8.79 | 9.00 | 8.71 | 8.83 | 8.83 | 0.11% | 13,681,952 |
| Mar 2, 2026 | 8.95 | 8.95 | 8.48 | 8.82 | 8.82 | 3.64% | 13,168,049 |
| Feb 27, 2026 | 8.53 | 8.60 | 8.32 | 8.51 | 8.41 | 1.19% | 6,224,499 |
| Feb 26, 2026 | 8.19 | 8.55 | 8.13 | 8.41 | 8.31 | 0.84% | 8,533,509 |
| Feb 25, 2026 | 8.34 | 8.42 | 8.08 | 8.34 | 8.24 | 0.24% | 7,461,303 |
| Feb 24, 2026 | 8.43 | 8.49 | 8.14 | 8.32 | 8.22 | -0.48% | 8,322,169 |
| Feb 23, 2026 | 8.37 | 8.49 | 8.15 | 8.36 | 8.26 | -0.59% | 9,894,377 |
| Feb 20, 2026 | 8.33 | 8.44 | 8.19 | 8.41 | 8.31 | -1.06% | 7,308,261 |
| Feb 19, 2026 | 8.25 | 8.51 | 8.24 | 8.50 | 8.40 | 4.04% | 11,067,183 |
| Feb 18, 2026 | 8.06 | 8.23 | 7.99 | 8.17 | 8.07 | 3.16% | 11,404,893 |
| Feb 17, 2026 | 8.10 | 8.18 | 7.73 | 7.92 | 7.83 | -2.22% | 10,640,276 |
| Feb 13, 2026 | 8.12 | 8.29 | 8.00 | 8.10 | 8.00 | -0.49% | 12,205,230 |
| Feb 12, 2026 | 8.50 | 8.55 | 7.91 | 8.14 | 8.04 | -5.02% | 10,504,302 |
| Feb 11, 2026 | 8.44 | 8.75 | 8.43 | 8.57 | 8.47 | 3.63% | 12,395,488 |
| Feb 10, 2026 | 8.68 | 8.69 | 8.24 | 8.27 | 8.17 | -4.94% | 8,891,972 |
| Feb 9, 2026 | 8.71 | 8.91 | 8.53 | 8.70 | 8.60 | 0.46% | 8,905,577 |
| Feb 6, 2026 | 8.18 | 8.69 | 8.14 | 8.66 | 8.56 | 6.00% | 11,486,757 |
| Feb 5, 2026 | 8.09 | 8.40 | 7.99 | 8.17 | 8.07 | 2.77% | 22,684,821 |
| Feb 4, 2026 | 7.84 | 8.00 | 7.73 | 7.95 | 7.86 | 1.79% | 13,996,322 |
| Feb 3, 2026 | 7.70 | 7.82 | 7.60 | 7.81 | 7.72 | 2.90% | 10,650,404 |
| Feb 2, 2026 | 7.27 | 7.71 | 7.21 | 7.59 | 7.50 | 0.80% | 9,356,461 |
| Jan 30, 2026 | 7.45 | 7.58 | 7.33 | 7.53 | 7.44 | -0.13% | 9,039,265 |
| Jan 29, 2026 | 7.68 | 7.85 | 7.53 | 7.54 | 7.45 | 2.86% | 11,422,039 |